Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 16.3301 | 0.0 (0.0%) | 81,000 |
21 Feb 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 16.3301 | 0.0 (0.0%) | 0 |
20 Feb 2018 | HKD | 0.75 | 0.83 | 0.75 | 0.83 | 16.3301 | +0.05 (+6.41%) | 125,000 |
19 Feb 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 15.3463 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 15.3463 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 15.3463 | 0.0 (0.0%) | 41,000 |
14 Feb 2018 | HKD | 0.76 | 0.82 | 0.73 | 0.78 | 15.3463 | +0.03 (+4%) | 330,000 |
13 Feb 2018 | HKD | 0.77 | 0.77 | 0.69 | 0.75 | 14.7561 | -0.01 (-1.32%) | 3,296,000 |
12 Feb 2018 | HKD | 0.75 | 0.77 | 0.67 | 0.76 | 14.9528 | +0.01 (+1.33%) | 387,000 |
9 Feb 2018 | HKD | 0.74 | 0.75 | 0.71 | 0.75 | 14.7561 | -0.01 (-1.32%) | 471,000 |
8 Feb 2018 | HKD | 0.71 | 0.76 | 0.71 | 0.76 | 14.9528 | +0.02 (+2.70%) | 67,000 |
7 Feb 2018 | HKD | 0.77 | 0.77 | 0.71 | 0.74 | 14.5593 | 0.0 (0.0%) | 11,000 |
6 Feb 2018 | HKD | 0.69 | 0.82 | 0.65 | 0.74 | 14.5593 | -0.01 (-1.33%) | 427,000 |
5 Feb 2018 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 14.7561 | -0.01 (-1.32%) | 47,000 |
2 Feb 2018 | HKD | 0.75 | 0.76 | 0.72 | 0.76 | 14.9528 | 0.0 (0.0%) | 27,000 |
1 Feb 2018 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 14.9528 | +0.01 (+1.33%) | 123,000 |
31 Jan 2018 | HKD | 0.75 | 0.77 | 0.72 | 0.75 | 14.7561 | 0.0 (0.0%) | 65,000 |
30 Jan 2018 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 14.7561 | -0.01 (-1.32%) | 165,000 |
29 Jan 2018 | HKD | 0.74 | 0.76 | 0.72 | 0.76 | 14.9528 | 0.0 (0.0%) | 191,000 |
26 Jan 2018 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 14.9528 | -0.01 (-1.30%) | 805,000 |
25 Jan 2018 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 15.1496 | -0.04 (-4.94%) | 872,000 |
24 Jan 2018 | HKD | 0.78 | 0.81 | 0.77 | 0.81 | 15.9366 | +0.03 (+3.85%) | 178,000 |
23 Jan 2018 | HKD | 0.8 | 0.83 | 0.76 | 0.78 | 15.3463 | -0.05 (-6.02%) | 1,133,000 |
22 Jan 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 16.3301 | +0.01 (+1.22%) | 59,000 |
19 Jan 2018 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 16.1333 | -0.03 (-3.53%) | 828,000 |
18 Jan 2018 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 16.7236 | +0.02 (+2.41%) | 202,000 |
17 Jan 2018 | HKD | 0.84 | 0.84 | 0.79 | 0.83 | 16.3301 | -0.01 (-1.19%) | 545,000 |
16 Jan 2018 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 16.5268 | 0.0 (0.0%) | 207,000 |
15 Jan 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 16.5268 | -0.01 (-1.18%) | 5,000 |
12 Jan 2018 | HKD | 0.83 | 0.85 | 0.79 | 0.85 | 16.7236 | 0.0 (0.0%) | 57,000 |